Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pepco Holdings (NY: )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2009 12.73 13.10 12.64 12.98 3,273,392 +0.30(+2.37%)
May 28, 2009 12.61 12.84 12.44 12.68 3,126,801 +0.16(+1.28%)
May 27, 2009 12.85 12.92 12.51 12.52 1,799,830 -0.29(-2.26%)
May 26, 2009 12.49 12.81 12.26 12.81 2,233,738 +0.39(+3.14%)
May 22, 2009 12.24 12.48 12.15 12.42 2,041,709 +0.20(+1.64%)
May 21, 2009 12.11 12.24 12.10 12.22 2,548,776 -0.01(-0.08%)
May 20, 2009 12.45 12.55 12.17 12.23 2,545,512 -0.13(-1.05%)
May 19, 2009 12.20 12.52 12.15 12.36 2,569,551 +0.21(+1.73%)
May 18, 2009 11.99 12.31 11.94 12.15 2,779,798 +0.20(+1.67%)
May 17, 2009 12.18 12.18 11.95 11.95 316,273 +0.06(+0.50%)
May 15, 2009 12.18 12.18 11.71 11.89 2,594,554 -0.30(-2.46%)
May 14, 2009 12.35 12.44 12.06 12.19 2,907,814 -0.16(-1.30%)
May 13, 2009 12.45 12.76 12.30 12.35 2,813,540 -0.23(-1.83%)
May 12, 2009 12.62 12.63 12.37 12.58 2,348,146 +0.08(+0.64%)
May 11, 2009 12.48 12.68 12.33 12.50 2,629,083 -0.16(-1.26%)
May 08, 2009 12.98 12.98 12.27 12.66 7,617,278 -0.37(-2.84%)
May 07, 2009 12.85 13.05 12.73 13.03 3,464,497 +0.31(+2.44%)
May 06, 2009 12.86 12.86 12.57 12.72 2,840,785 +0.10(+0.79%)
May 05, 2009 12.58 12.71 12.41 12.62 2,292,121 +0.05(+0.40%)
May 04, 2009 12.21 12.57 12.01 12.57 2,598,231 +0.32(+2.61%)
May 01, 2009 11.94 12.25 11.82 12.25 1,871,874 +0.30(+2.51%)
Apr 30, 2009 12.10 12.14 11.84 11.95 2,515,072 -0.06(-0.50%)
Apr 29, 2009 11.74 12.09 11.72 12.01 2,163,517 +0.32(+2.74%)
Apr 28, 2009 11.67 11.86 11.56 11.69 1,883,249 +0.01(+0.09%)
Apr 27, 2009 11.51 11.80 11.49 11.68 2,540,137 +0.07(+0.60%)
Apr 24, 2009 11.70 11.75 11.50 11.61 2,754,580 +0.00(+0.00%)
Apr 23, 2009 11.50 11.66 11.45 11.61 3,092,161 +0.08(+0.69%)
Apr 22, 2009 11.89 11.89 11.47 11.53 3,200,848 -0.28(-2.37%)
Apr 21, 2009 11.96 12.19 11.76 11.81 3,820,626 -0.18(-1.50%)
Apr 20, 2009 12.14 12.25 11.95 11.99 1,749,084 -0.27(-2.20%)
Apr 17, 2009 12.26 12.43 12.20 12.26 2,255,799 +0.05(+0.41%)
Apr 16, 2009 12.21 12.29 12.06 12.21 2,240,000 +0.04(+0.33%)
Apr 15, 2009 12.04 12.20 11.95 12.17 2,778,454 +0.17(+1.42%)
Apr 14, 2009 12.23 12.25 12.00 12.00 2,328,667 -0.27(-2.20%)
Apr 13, 2009 12.43 12.46 12.21 12.27 1,875,914 -0.14(-1.13%)
Apr 09, 2009 12.51 12.61 12.18 12.41 2,380,144 +0.14(+1.14%)
Apr 08, 2009 12.35 12.44 12.18 12.27 2,903,454 +0.00(+0.00%)
Apr 07, 2009 12.22 12.48 12.12 12.27 2,243,823 -0.10(-0.81%)
Apr 06, 2009 12.46 12.69 12.20 12.37 2,476,044 -0.17(-1.36%)
Apr 03, 2009 12.66 12.78 12.40 12.54 2,729,657 -0.08(-0.63%)
Apr 02, 2009 12.73 12.95 12.55 12.62 3,357,993 +0.09(+0.72%)
Apr 01, 2009 12.35 12.77 12.35 12.53 2,761,288 +0.05(+0.40%)
Mar 31, 2009 12.39 12.73 12.37 12.48 5,001,289 +0.23(+1.88%)
Mar 30, 2009 12.80 12.87 12.11 12.25 3,813,913 -0.74(-5.70%)
Mar 26, 2009 12.99 13.04 12.55 12.99 3,469,986 +0.15(+1.17%)
Mar 25, 2009 12.68 12.86 12.35 12.84 4,617,735 +0.28(+2.23%)
Mar 24, 2009 12.58 12.68 12.24 12.56 4,161,796 -0.02(-0.16%)
Mar 23, 2009 12.24 12.58 12.23 12.58 2,851,943 +0.51(+4.23%)
Mar 20, 2009 12.46 12.59 12.04 12.07 4,050,415 -0.33(-2.66%)
Mar 19, 2009 12.27 12.46 12.12 12.40 2,227,547 +0.19(+1.56%)
Mar 18, 2009 11.73 12.32 11.48 12.21 3,239,363 +0.43(+3.65%)
Mar 17, 2009 11.68 11.80 11.47 11.78 1,898,094 +0.10(+0.86%)
Mar 16, 2009 11.46 11.91 11.35 11.68 2,368,451 +0.34(+3.00%)
Mar 13, 2009 11.11 11.51 11.10 11.34 0 +0.18(+1.61%)
Mar 12, 2009 11.08 11.19 10.83 11.16 3,617,539 +0.01(+0.09%)
Mar 11, 2009 10.89 11.25 10.64 11.15 5,131,919 +0.42(+3.91%)
Mar 10, 2009 10.53 10.85 10.36 10.73 4,582,070 +0.41(+3.97%)
Mar 09, 2009 10.33 10.48 10.07 10.32 3,774,511 -0.04(-0.39%)
Mar 06, 2009 10.91 11.14 10.19 10.36 0 -0.78(-7.00%)
Mar 05, 2009 12.00 12.01 11.04 11.14 4,709,939 -1.09(-8.91%)
Mar 04, 2009 12.40 12.51 12.05 12.23 5,223,158 -2.03(-14.24%)
Mar 02, 2009 14.76 15.13 14.17 14.26 3,531,527 -0.74(-4.93%)
Feb 27, 2009 15.13 15.29 14.60 15.00 0 -0.09(-0.60%)
Feb 26, 2009 16.01 16.01 15.05 15.09 4,600,728 -0.72(-4.55%)
Feb 25, 2009 15.80 16.00 15.67 15.81 3,033,226 -0.08(-0.50%)
Feb 24, 2009 15.47 15.95 15.31 15.89 2,836,801 +0.58(+3.79%)
Feb 23, 2009 16.02 16.21 15.25 15.31 3,121,123 -0.65(-4.07%)
Feb 21, 2009 16.25 16.73 15.72 15.96 0 +0.00(+0.00%)
Feb 20, 2009 16.25 16.73 15.72 15.96 2,816,401 -0.40(-2.44%)
Feb 19, 2009 16.50 16.75 16.24 16.36 2,385,488 -0.09(-0.55%)
Feb 18, 2009 16.79 16.90 16.30 16.45 2,687,546 -0.26(-1.56%)
Feb 17, 2009 17.38 17.38 16.71 16.71 2,413,797 -0.93(-5.27%)
Feb 14, 2009 17.66 17.91 17.59 17.64 0 +0.00(+0.00%)
Feb 13, 2009 17.66 17.91 17.59 17.64 2,668,003 +0.03(+0.17%)
Feb 12, 2009 17.77 17.87 17.26 17.61 4,056,770 -0.42(-2.33%)
Feb 11, 2009 17.99 18.18 17.68 18.03 3,770,559 +0.14(+0.78%)
Feb 10, 2009 18.47 18.59 17.77 17.89 2,656,213 -0.70(-3.77%)
Feb 09, 2009 18.56 18.65 18.20 18.59 2,619,702 +0.01(+0.05%)
Feb 06, 2009 18.35 18.71 18.21 18.58 2,334,235 +0.27(+1.47%)
Feb 05, 2009 18.36 18.45 18.02 18.31 2,367,880 -0.03(-0.16%)
Feb 04, 2009 18.09 18.35 17.92 18.34 2,882,069 +0.42(+2.34%)
Feb 03, 2009 17.84 18.02 17.67 17.92 1,817,746 +0.12(+0.67%)
Feb 02, 2009 17.57 17.91 17.44 17.80 2,210,203 -0.01(-0.06%)
Jan 30, 2009 18.24 18.36 17.68 17.81 0 -0.35(-1.93%)
Jan 29, 2009 17.90 18.44 17.90 18.16 1,777,268 +0.01(+0.06%)
Jan 28, 2009 18.33 18.44 17.90 18.15 3,478,326 +0.03(+0.17%)
Jan 27, 2009 17.91 18.21 17.72 18.12 2,383,520 +0.33(+1.85%)
Jan 26, 2009 17.68 18.04 17.51 17.79 2,895,138 +0.25(+1.43%)
Jan 24, 2009 17.25 17.61 17.21 17.54 0 +0.00(+0.00%)
Jan 23, 2009 17.25 17.61 17.21 17.54 2,498,569 -0.18(-1.02%)
Jan 22, 2009 17.41 17.95 17.26 17.72 4,635,755 +0.17(+0.97%)
Jan 21, 2009 17.30 17.60 17.17 17.55 4,099,308 +0.48(+2.81%)
Jan 20, 2009 17.34 17.47 17.04 17.07 2,483,131 -0.23(-1.33%)
Jan 16, 2009 17.24 17.49 17.08 17.30 2,349,524 +0.26(+1.53%)
Jan 15, 2009 16.97 17.18 16.58 17.04 2,508,503 +0.02(+0.12%)
Jan 14, 2009 17.25 17.25 16.56 17.02 2,374,899 -0.36(-2.07%)
Jan 13, 2009 17.64 17.87 17.23 17.38 2,109,163 -0.30(-1.70%)
Jan 12, 2009 17.58 17.86 17.49 17.68 1,247,646 +0.07(+0.40%)
Jan 10, 2009 17.74 17.82 17.45 17.61 0 +0.00(+0.00%)
Jan 09, 2009 17.74 17.82 17.45 17.61 1,530,345 -0.09(-0.51%)
Jan 08, 2009 17.37 17.70 17.34 17.70 1,685,791 +0.11(+0.63%)
Jan 07, 2009 17.73 17.93 17.49 17.59 1,687,323 -0.29(-1.62%)
Jan 06, 2009 18.51 18.64 17.79 17.88 2,062,625 -0.54(-2.93%)
Jan 05, 2009 18.35 18.47 18.13 18.42 1,813,730 +0.17(+0.93%)
Jan 02, 2009 17.80 18.36 17.65 18.25 0 +0.49(+2.76%)
Jan 01, 2009 17.47 17.82 17.45 17.76 0 +0.00(+0.00%)
Dec 31, 2008 17.47 17.82 17.45 17.76 1,506,248 +0.27(+1.54%)
Dec 30, 2008 17.02 17.49 17.02 17.49 1,012,150 +0.44(+2.58%)
Dec 29, 2008 16.94 17.05 16.81 17.05 1,087,006 +0.10(+0.59%)
Dec 26, 2008 16.82 17.10 16.82 16.95 564,429 +0.09(+0.53%)
Dec 24, 2008 16.60 16.88 16.51 16.86 423,780 +0.27(+1.63%)
Dec 23, 2008 16.95 17.07 16.49 16.59 1,514,775 -0.22(-1.31%)
Dec 22, 2008 16.95 17.05 16.54 16.81 1,251,274 -0.12(-0.71%)
Dec 20, 2008 17.15 17.40 16.85 16.93 0 +0.00(+0.00%)
Dec 19, 2008 17.15 17.40 16.85 16.93 2,582,623 -0.01(-0.06%)
Dec 18, 2008 16.92 17.36 16.84 16.94 1,728,455 +0.11(+0.65%)
Dec 17, 2008 16.95 17.24 16.71 16.83 2,024,111 -0.40(-2.32%)
Dec 16, 2008 16.77 17.24 16.62 17.23 2,034,963 +0.61(+3.67%)
Dec 15, 2008 17.26 17.30 16.40 16.62 1,488,614 -0.63(-3.65%)
Dec 13, 2008 16.90 17.25 16.77 17.25 0 +0.00(+0.00%)
Dec 12, 2008 16.90 17.25 16.77 17.25 1,815,643 -0.08(-0.46%)
Dec 11, 2008 17.32 17.80 16.98 17.33 2,503,997 +0.13(+0.76%)
Dec 10, 2008 16.98 17.45 16.97 17.20 1,781,743 +0.38(+2.26%)
Dec 09, 2008 16.91 17.31 16.71 16.82 2,193,608 -0.28(-1.64%)
Dec 08, 2008 17.43 17.45 16.81 17.10 2,726,659 -0.01(-0.06%)
Dec 06, 2008 16.59 17.18 16.03 17.11 0 +0.00(+0.00%)
Dec 05, 2008 16.59 17.18 16.03 17.11 2,686,785 +0.29(+1.72%)
Dec 04, 2008 17.61 17.61 16.44 16.82 2,294,954 -0.83(-4.70%)
Dec 03, 2008 17.14 17.69 16.74 17.65 2,313,643 +0.43(+2.50%)
Dec 02, 2008 16.89 17.22 16.77 17.22 3,263,410 +0.63(+3.80%)
Dec 01, 2008 17.55 17.55 16.57 16.59 1,822,181 -1.40(-7.78%)
Nov 28, 2008 17.31 17.99 17.31 17.99 765,851 +0.63(+3.63%)
Nov 26, 2008 16.50 17.45 16.50 17.36 2,923,647 +0.16(+0.93%)
Nov 25, 2008 17.95 17.96 16.83 17.20 2,879,376 -0.36(-2.05%)
Nov 24, 2008 17.22 17.96 16.82 17.56 2,807,221 +0.71(+4.21%)
Nov 21, 2008 16.16 16.90 15.53 16.85 4,411,777 +1.08(+6.85%)
Nov 20, 2008 16.57 17.02 15.57 15.77 3,131,931 -1.00(-5.96%)
Nov 19, 2008 17.68 18.05 16.77 16.77 2,957,124 -0.93(-5.25%)
Nov 18, 2008 17.45 17.84 17.14 17.70 2,678,707 -0.04(-0.23%)
Nov 17, 2008 17.49 18.30 17.37 17.74 2,090,377 +0.00(+0.00%)
Nov 14, 2008 17.81 18.54 17.25 17.74 2,957,771 -0.45(-2.47%)
Nov 13, 2008 17.13 18.19 16.56 18.19 3,207,111 +1.18(+6.94%)
Nov 12, 2008 17.17 17.40 16.80 17.01 2,393,719 -0.41(-2.35%)
Nov 11, 2008 17.11 17.73 17.05 17.42 2,668,619 -0.25(-1.41%)
Nov 10, 2008 18.28 18.44 17.38 17.67 2,679,552 -0.35(-1.94%)
Nov 07, 2008 17.12 18.04 16.87 18.02 5,476,886 +0.91(+5.32%)
Nov 06, 2008 16.60 17.15 16.32 17.11 16,027,644 -0.46(-2.62%)
Nov 05, 2008 18.03 18.53 17.34 17.57 5,563,246 -2.81(-13.79%)
Nov 04, 2008 20.45 20.90 19.78 20.38 2,097,025 -0.26(-1.26%)
Nov 03, 2008 20.41 20.90 20.18 20.64 1,810,878 -0.01(-0.05%)
Oct 31, 2008 21.10 21.17 20.27 20.65 3,293,998 -0.60(-2.82%)
Oct 30, 2008 20.89 21.41 20.21 21.25 2,273,876 +1.20(+5.99%)
Oct 29, 2008 20.15 20.92 19.83 20.05 1,841,626 -0.21(-1.04%)
Oct 28, 2008 18.68 20.26 18.06 20.26 2,439,915 +2.03(+11.14%)
Oct 27, 2008 18.40 19.05 17.99 18.23 2,021,765 -0.46(-2.46%)
Oct 25, 2008 18.31 19.13 17.63 18.69 0 +0.00(+0.00%)
Oct 24, 2008 18.31 19.13 17.63 18.69 2,077,779 -0.90(-4.59%)
Oct 23, 2008 18.62 20.00 18.10 19.59 2,756,386 +0.97(+5.21%)
Oct 22, 2008 19.66 19.66 18.03 18.62 1,963,630 -1.39(-6.95%)
Oct 21, 2008 20.36 20.77 19.80 20.01 1,244,662 -0.51(-2.49%)
Oct 20, 2008 19.38 20.72 18.93 20.52 1,661,213 +1.77(+9.44%)
Oct 17, 2008 18.31 19.81 17.88 18.75 2,428,898 +0.10(+0.54%)
Oct 16, 2008 17.60 18.65 17.02 18.65 2,663,256 +0.98(+5.55%)
Oct 15, 2008 19.01 19.18 17.67 17.67 2,096,197 -1.46(-7.63%)
Oct 14, 2008 20.17 22.48 18.38 19.13 3,142,643 -0.38(-1.95%)
Oct 13, 2008 17.20 19.57 17.20 19.51 2,330,042 +2.61(+15.44%)
Oct 10, 2008 17.95 18.00 15.27 16.90 4,703,670 -1.82(-9.72%)
Oct 09, 2008 20.36 20.82 18.72 18.72 2,714,135 -1.68(-8.24%)
Oct 08, 2008 20.73 21.47 19.90 20.40 2,606,303 -0.70(-3.32%)
Oct 07, 2008 21.89 22.28 20.94 21.10 2,936,514 -0.59(-2.72%)
Oct 06, 2008 22.51 22.94 20.98 21.69 2,246,063 -1.18(-5.16%)
Oct 04, 2008 23.11 23.93 22.71 22.87 0 +0.00(+0.00%)
Oct 03, 2008 23.11 23.93 22.71 22.87 0 -0.07(-0.31%)
Oct 02, 2008 23.52 23.57 22.82 22.94 1,507,561 -0.60(-2.55%)
Oct 01, 2008 22.84 23.70 22.66 23.54 1,601,641 +0.63(+2.75%)
Sep 30, 2008 22.96 23.22 22.21 22.91 1,741,665 +0.25(+1.10%)
Sep 29, 2008 23.31 23.57 22.42 22.66 3,358,141 -0.88(-3.74%)
Sep 27, 2008 23.32 23.60 23.02 23.54 0 +0.00(+0.00%)
Sep 26, 2008 23.32 23.60 23.02 23.54 0 +0.00(+0.00%)
Sep 25, 2008 22.89 23.73 22.72 23.54 1,287,312 +0.71(+3.11%)
Sep 24, 2008 22.54 22.94 22.44 22.83 1,637,593 +0.31(+1.38%)
Sep 23, 2008 22.52 22.95 22.41 22.52 1,166,965 +0.01(+0.04%)
Sep 22, 2008 22.72 22.98 22.51 22.51 1,304,642 -0.35(-1.53%)
Sep 19, 2008 22.60 23.80 22.37 22.86 0 +0.35(+1.55%)
Sep 18, 2008 22.25 22.71 21.61 22.51 2,860,549 +0.53(+2.41%)
Sep 17, 2008 23.00 23.17 21.97 21.98 2,068,846 -1.51(-6.43%)
Sep 16, 2008 23.66 23.86 22.40 23.49 2,671,837 -0.30(-1.26%)
Sep 15, 2008 23.99 24.46 23.57 23.79 1,115,196 -0.60(-2.46%)
Sep 12, 2008 24.06 24.49 24.00 24.39 1,041,093 +0.19(+0.79%)
Sep 11, 2008 24.08 24.24 23.60 24.20 1,608,561 +0.03(+0.12%)
Sep 10, 2008 24.04 24.25 23.79 24.17 1,806,722 +0.26(+1.09%)
Sep 09, 2008 24.09 24.18 23.75 23.91 2,467,633 -0.11(-0.46%)
Sep 08, 2008 23.81 24.04 23.73 24.02 1,253,706 +0.39(+1.65%)
Sep 06, 2008 24.08 24.09 23.34 23.63 0 +0.00(+0.00%)
Sep 05, 2008 24.08 24.09 23.34 23.63 0 -0.51(-2.11%)
Sep 04, 2008 24.26 24.39 24.02 24.14 2,862,330 -0.17(-0.70%)
Sep 03, 2008 24.79 24.92 24.25 24.31 1,236,743 -0.46(-1.86%)
Sep 02, 2008 25.71 25.71 24.75 24.77 1,467,999 -0.58(-2.29%)
Aug 30, 2008 25.54 25.68 25.35 25.35 0 +0.00(+0.00%)
Aug 29, 2008 25.54 25.68 25.35 25.35 0 -0.26(-1.02%)
Aug 28, 2008 25.61 25.62 25.37 25.61 2,868,522 +0.10(+0.39%)
Aug 27, 2008 25.05 25.62 25.03 25.51 933,483 +0.46(+1.84%)
Aug 26, 2008 24.76 25.18 24.66 25.05 1,148,002 +0.24(+0.97%)
Aug 25, 2008 24.87 25.00 24.65 24.81 1,107,539 -0.19(-0.76%)
Aug 23, 2008 24.79 25.06 24.70 25.00 0 +0.00(+0.00%)
Aug 22, 2008 24.79 25.06 24.70 25.00 1,242,421 +0.27(+1.09%)
Aug 21, 2008 24.64 24.83 24.49 24.73 1,490,114 -0.09(-0.36%)
Aug 20, 2008 25.06 25.06 24.68 24.82 1,136,386 -0.24(-0.96%)
Aug 19, 2008 24.95 25.11 24.93 25.06 1,408,957 +0.04(+0.16%)
Aug 18, 2008 24.84 25.06 24.77 25.02 1,081,987 +0.29(+1.17%)
Aug 16, 2008 24.65 25.62 23.91 24.73 0 +0.00(+0.00%)
Aug 15, 2008 24.65 25.62 23.91 24.73 0 -0.04(-0.16%)
Aug 14, 2008 24.82 24.95 24.54 24.77 1,136,466 -0.25(-1.00%)
Aug 13, 2008 25.36 25.36 24.92 25.02 1,164,669 -0.23(-0.91%)
Aug 12, 2008 26.12 26.16 25.22 25.25 1,520,989 -0.77(-2.96%)
Aug 11, 2008 25.60 26.07 25.06 26.02 1,564,799 +0.99(+3.96%)
Aug 08, 2008 24.47 25.03 24.47 25.03 756,340 +0.45(+1.83%)
Aug 07, 2008 24.68 24.94 24.46 24.58 1,144,620 -0.22(-0.89%)
Aug 06, 2008 24.93 25.25 24.61 24.80 1,222,955 -0.16(-0.64%)
Aug 05, 2008 24.26 25.10 24.16 24.96 1,296,720 +0.68(+2.80%)
Aug 04, 2008 24.20 24.55 24.17 24.28 1,013,978 +0.02(+0.08%)
Aug 01, 2008 24.97 25.02 24.24 24.26 817,252 -0.68(-2.73%)
Jul 31, 2008 24.77 24.94 24.55 24.94 973,637 +0.20(+0.81%)
Jul 30, 2008 24.59 24.82 24.49 24.74 918,363 +0.21(+0.86%)
Jul 29, 2008 24.53 24.66 24.34 24.53 830,929 +0.06(+0.25%)
Jul 28, 2008 24.53 24.77 24.35 24.47 558,545 -0.17(-0.69%)
Jul 25, 2008 24.91 24.91 24.46 24.64 1,018,125 -0.06(-0.24%)
Jul 24, 2008 24.77 24.97 24.50 24.70 2,046,726 -0.11(-0.44%)
Jul 23, 2008 25.08 25.22 24.43 24.81 1,259,634 -0.29(-1.16%)
Jul 22, 2008 25.43 25.43 24.91 25.10 2,268,805 -0.22(-0.87%)
Jul 21, 2008 24.92 25.39 24.74 25.32 1,549,839 +0.38(+1.52%)
Jul 18, 2008 24.62 25.22 24.62 24.94 1,324,051 +0.29(+1.18%)
Jul 17, 2008 24.83 24.84 24.33 24.65 1,400,011 -0.16(-0.64%)
Jul 16, 2008 24.99 25.28 24.65 24.81 1,770,432 -0.18(-0.72%)
Jul 15, 2008 24.74 25.10 24.61 24.99 1,306,141 +0.06(+0.24%)
Jul 14, 2008 25.22 25.46 24.84 24.93 1,563,926 -0.18(-0.72%)
Jul 11, 2008 25.23 25.45 24.82 25.11 1,719,972 -0.39(-1.53%)
Jul 10, 2008 25.57 25.70 25.41 25.50 1,715,887 -0.11(-0.43%)
Jul 09, 2008 25.46 25.76 25.28 25.61 1,459,707 +0.20(+0.79%)
Jul 08, 2008 24.95 25.43 24.83 25.41 1,477,256 +0.41(+1.64%)
Jul 07, 2008 25.19 25.65 24.81 25.00 1,359,004 -0.13(-0.52%)
Jul 04, 2008 25.50 25.67 25.05 25.13 863,661 +0.00(+0.00%)
Jul 03, 2008 25.50 25.67 25.05 25.13 863,661 -0.19(-0.75%)
Jul 02, 2008 25.71 25.88 25.32 25.32 1,047,104 -0.35(-1.36%)
Jul 01, 2008 25.38 25.87 25.37 25.67 2,241,677 +0.02(+0.08%)
Jun 30, 2008 24.92 25.77 24.92 25.65 3,027,536 +0.77(+3.09%)
Jun 27, 2008 25.40 25.61 24.87 24.88 2,579,561 -0.54(-2.12%)
Jun 26, 2008 26.00 26.06 25.39 25.42 1,025,815 -0.81(-3.09%)
Jun 25, 2008 25.91 26.40 25.79 26.23 1,076,668 +0.36(+1.39%)
Jun 24, 2008 25.86 25.96 25.75 25.87 2,250,851 -0.13(-0.50%)
Jun 23, 2008 25.74 26.30 25.74 26.00 1,064,830 +0.19(+0.74%)
Jun 20, 2008 25.80 26.14 25.77 25.81 1,240,831 -0.39(-1.49%)
Jun 19, 2008 26.22 26.35 26.02 26.20 1,356,919 -0.13(-0.49%)
Jun 18, 2008 26.25 26.59 26.22 26.33 548,437 -0.18(-0.68%)
Jun 17, 2008 26.73 26.73 26.43 26.51 588,498 -0.01(-0.04%)
Jun 16, 2008 26.41 26.62 26.20 26.52 939,203 -0.18(-0.67%)
Jun 13, 2008 26.60 26.75 26.40 26.70 1,238,035 +0.29(+1.10%)
Jun 12, 2008 26.24 26.44 25.98 26.41 1,356,884 +0.17(+0.65%)
Jun 11, 2008 26.05 26.36 25.99 26.24 1,280,094 +0.00(+0.00%)
Jun 10, 2008 26.11 26.30 25.91 26.24 876,624 -0.09(-0.34%)
Jun 09, 2008 25.66 26.43 25.66 26.33 1,151,722 +0.57(+2.21%)
Jun 06, 2008 26.58 26.58 25.76 25.76 1,613,857 -1.11(-4.13%)
Jun 05, 2008 26.56 26.89 26.35 26.87 852,348 +0.23(+0.86%)
Jun 04, 2008 26.27 26.72 26.27 26.64 1,226,691 +0.24(+0.91%)
Jun 03, 2008 26.78 26.79 26.22 26.40 1,738,538 -0.25(-0.94%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.